Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 7.143 | 7.143 | 7.077 | 7.077 | 7,128 | -0.11(-1.48%) |
Jul 30, 2003 | 7.183 | 7.183 | 7.183 | 7.183 | 9,379 | +0.06(+0.86%) |
Jul 29, 2003 | 7.122 | 7.122 | 7.122 | 7.122 | 1,500 | -0.02(-0.22%) |
Jul 28, 2003 | 7.103 | 7.138 | 7.103 | 7.138 | 1,875 | -0.01(-0.07%) |
Jul 25, 2003 | 7.143 | 7.143 | 7.143 | 7.143 | 750 | +0.03(+0.37%) |
Jul 24, 2003 | 7.090 | 7.117 | 7.090 | 7.117 | 3,001 | +0.05(+0.75%) |
Jul 23, 2003 | 7.066 | 7.066 | 7.064 | 7.064 | 6,377 | -0.04(-0.56%) |
Jul 22, 2003 | 7.103 | 7.103 | 7.048 | 7.103 | 9,379 | -0.03(-0.37%) |
Jul 21, 2003 | 7.127 | 7.133 | 7.127 | 7.130 | 2,626 | +0.03(+0.41%) |
Jul 18, 2003 | 7.101 | 7.101 | 7.101 | 7.101 | 4,126 | -0.05(-0.75%) |
Jul 17, 2003 | 7.143 | 7.154 | 7.143 | 7.154 | 5,627 | +0.03(+0.37%) |
Jul 16, 2003 | 7.125 | 7.154 | 7.114 | 7.127 | 11,630 | +0.02(+0.22%) |
Jul 15, 2003 | 7.090 | 7.111 | 7.090 | 7.111 | 2,626 | +0.00(+0.00%) |
Jul 14, 2003 | 7.087 | 7.111 | 7.082 | 7.111 | 12,005 | +0.05(+0.68%) |
Jul 11, 2003 | 7.050 | 7.109 | 7.045 | 7.064 | 7,128 | +0.01(+0.19%) |
Jul 10, 2003 | 7.079 | 7.093 | 7.050 | 7.050 | 15,006 | -0.07(-0.94%) |
Jul 09, 2003 | 7.122 | 7.122 | 7.117 | 7.117 | 3,001 | +0.02(+0.23%) |
Jul 08, 2003 | 7.064 | 7.103 | 7.064 | 7.101 | 7,128 | +0.03(+0.49%) |
Jul 07, 2003 | 7.143 | 7.143 | 7.066 | 7.066 | 4,126 | -0.06(-0.90%) |
Jul 03, 2003 | 7.130 | 7.130 | 7.130 | 7.130 | 0 | +0.00(+0.00%) |
Jul 02, 2003 | 7.117 | 7.157 | 7.117 | 7.130 | 7,128 | +0.00(+0.00%) |
Jul 01, 2003 | 7.127 | 7.157 | 7.127 | 7.130 | 1,875 | +0.04(+0.56%) |
Jun 30, 2003 | 7.090 | 7.090 | 7.090 | 7.090 | 1,875 | -0.01(-0.19%) |
Jun 27, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Jun 26, 2003 | 7.103 | 7.103 | 7.103 | 7.103 | 0 | +0.00(+0.00%) |
Jun 25, 2003 | 7.090 | 7.103 | 7.090 | 7.103 | 750 | +0.01(+0.19%) |
Jun 24, 2003 | 7.117 | 7.117 | 7.090 | 7.090 | 11,630 | -0.05(-0.75%) |
Jun 23, 2003 | 7.197 | 7.197 | 7.143 | 7.143 | 1,500 | -0.02(-0.26%) |
Jun 20, 2003 | 7.162 | 7.162 | 7.162 | 7.162 | 0 | +0.00(+0.00%) |
Jun 19, 2003 | 7.223 | 7.223 | 7.143 | 7.162 | 7,878 | -0.11(-1.58%) |
Jun 18, 2003 | 7.250 | 7.277 | 7.250 | 7.277 | 19,883 | +0.03(+0.37%) |
Jun 17, 2003 | 7.285 | 7.330 | 7.250 | 7.250 | 12,755 | -0.05(-0.73%) |
Jun 16, 2003 | 7.255 | 7.303 | 7.223 | 7.303 | 6,002 | +0.06(+0.88%) |
Jun 13, 2003 | 7.223 | 7.271 | 7.202 | 7.239 | 11,255 | +0.05(+0.63%) |
Jun 12, 2003 | 7.149 | 7.194 | 7.149 | 7.194 | 6,753 | +0.09(+1.20%) |
Jun 11, 2003 | 7.109 | 7.109 | 7.109 | 7.109 | 1,125 | +0.04(+0.57%) |
Jun 10, 2003 | 7.069 | 7.069 | 7.069 | 7.069 | 0 | +0.00(+0.00%) |
Jun 09, 2003 | 7.064 | 7.117 | 7.064 | 7.069 | 10,504 | -0.01(-0.11%) |
Jun 06, 2003 | 7.117 | 7.117 | 7.077 | 7.077 | 6,002 | -0.07(-0.93%) |
Jun 05, 2003 | 7.117 | 7.143 | 7.117 | 7.143 | 1,500 | +0.03(+0.37%) |
Jun 04, 2003 | 7.064 | 7.117 | 7.064 | 7.117 | 3,751 | +0.05(+0.75%) |
Jun 03, 2003 | 7.064 | 7.064 | 7.064 | 7.064 | 375 | +0.02(+0.34%) |
Jun 02, 2003 | 7.040 | 7.040 | 7.040 | 7.040 | 0 | +0.00(+0.00%) |
May 30, 2003 | 7.066 | 7.066 | 7.040 | 7.040 | 5,627 | -0.05(-0.71%) |
May 29, 2003 | 7.061 | 7.090 | 7.061 | 7.090 | 5,627 | +0.04(+0.57%) |
May 28, 2003 | 7.103 | 7.103 | 7.010 | 7.050 | 10,129 | -0.27(-3.64%) |
May 27, 2003 | 7.386 | 7.386 | 7.317 | 7.317 | 2,626 | -0.08(-1.08%) |
May 23, 2003 | 7.271 | 7.397 | 7.271 | 7.397 | 7,878 | +0.14(+1.91%) |
May 22, 2003 | 7.258 | 7.258 | 7.258 | 7.258 | 750 | +0.01(+0.18%) |
May 21, 2003 | 7.282 | 7.282 | 7.245 | 7.245 | 3,001 | -0.05(-0.69%) |
May 20, 2003 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
May 19, 2003 | 7.279 | 7.306 | 7.279 | 7.295 | 2,251 | +0.02(+0.26%) |
May 16, 2003 | 7.277 | 7.277 | 7.277 | 7.277 | 0 | +0.00(+0.00%) |
May 15, 2003 | 7.202 | 7.277 | 7.202 | 7.277 | 17,257 | +0.07(+0.92%) |
May 14, 2003 | 7.183 | 7.210 | 7.183 | 7.210 | 14,256 | +0.03(+0.48%) |
May 13, 2003 | 7.175 | 7.175 | 7.175 | 7.175 | 11,255 | -0.01(-0.11%) |
May 12, 2003 | 7.170 | 7.191 | 7.157 | 7.183 | 7,128 | +0.01(+0.15%) |
May 09, 2003 | 7.178 | 7.178 | 7.173 | 7.173 | 750 | -0.02(-0.22%) |
May 08, 2003 | 7.189 | 7.189 | 7.189 | 7.189 | 0 | +0.00(+0.00%) |
May 07, 2003 | 7.197 | 7.197 | 7.189 | 7.189 | 4,126 | -0.01(-0.11%) |
May 06, 2003 | 7.218 | 7.229 | 7.197 | 7.197 | 8,628 | -0.03(-0.48%) |
May 05, 2003 | 7.237 | 7.250 | 7.231 | 7.231 | 2,626 | +0.00(+0.00%) |
May 02, 2003 | 7.183 | 7.231 | 7.183 | 7.231 | 1,500 | +0.06(+0.82%) |